Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithium Corp (OP: LTUM )

0.0334 -0.0014 (-4.02%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.3100 0.3300 0.3000 0.3000 83,782 -0.02(-6.25%)
Apr 27, 2018 0.3280 0.3490 0.3100 0.3200 116,065 -0.03(-7.91%)
Apr 26, 2018 0.3650 0.3650 0.3300 0.3475 72,297 -0.01(-3.47%)
Apr 25, 2018 0.3500 0.3900 0.3460 0.3600 153,348 +0.01(+3.97%)
Apr 24, 2018 0.3499 0.3600 0.3129 0.3462 226,898 -0.04(-11.22%)
Apr 23, 2018 0.4500 0.4500 0.3520 0.3900 213,454 -0.03(-6.92%)
Apr 20, 2018 0.3700 0.4300 0.3500 0.4190 650,455 +0.03(+7.44%)
Apr 19, 2018 0.3260 0.3900 0.3250 0.3900 312,425 +0.06(+16.59%)
Apr 18, 2018 0.3300 0.3400 0.3200 0.3345 222,257 +0.02(+7.90%)
Apr 17, 2018 0.2750 0.3400 0.2750 0.3100 453,994 +0.04(+13.76%)
Apr 16, 2018 0.2449 0.2899 0.2449 0.2725 290,178 +0.03(+11.36%)
Apr 13, 2018 0.2300 0.2790 0.2300 0.2447 164,631 +0.02(+8.51%)
Apr 12, 2018 0.2201 0.2300 0.2201 0.2255 64,056 +0.01(+3.44%)
Apr 11, 2018 0.2060 0.2180 0.2020 0.2180 40,645 +0.02(+9.00%)
Apr 10, 2018 0.2030 0.2280 0.2000 0.2000 219,831 -0.03(-12.28%)
Apr 09, 2018 0.2100 0.2300 0.2020 0.2280 92,281 +0.03(+14.00%)
Apr 06, 2018 0.2100 0.2400 0.2000 0.2000 200,414 -0.02(-8.68%)
Apr 05, 2018 0.2300 0.2300 0.2000 0.2190 105,080 -0.02(-7.98%)
Apr 04, 2018 0.2000 0.2400 0.2000 0.2380 107,022 +0.03(+14.42%)
Apr 03, 2018 0.1999 0.2099 0.1800 0.2080 243,633 +0.01(+4.10%)
Apr 02, 2018 0.2000 0.2500 0.1800 0.1998 358,994 -0.02(-9.18%)
Mar 29, 2018 0.2200 0.2200 0.2200 0 +0.07(+45.60%)
Mar 28, 2018 0.2025 0.2025 0.1501 0.1511 1,095,957 -0.05(-26.29%)
Mar 27, 2018 0.2200 0.2200 0.1799 0.2050 366,650 -0.01(-2.38%)
Mar 26, 2018 0.2200 0.2300 0.2020 0.2100 228,538 -0.01(-4.55%)
Mar 23, 2018 0.2278 0.2450 0.2000 0.2200 471,910 -0.02(-8.33%)
Mar 22, 2018 0.2869 0.2869 0.2201 0.2400 299,867 -0.04(-14.29%)
Mar 21, 2018 0.2751 0.3000 0.2695 0.2800 197,858 +0.01(+3.70%)
Mar 20, 2018 0.2750 0.2880 0.2700 0.2700 115,573 +0.00(+0.00%)
Mar 19, 2018 0.3000 0.3000 0.2620 0.2700 202,773 -0.03(-10.00%)
Mar 16, 2018 0.3000 0.3200 0.2700 0.3000 542,462 +0.00(+0.03%)
Mar 15, 2018 0.3169 0.3300 0.2900 0.2999 278,886 -0.03(-7.72%)
Mar 14, 2018 0.3105 0.3400 0.3105 0.3250 81,479 +0.01(+4.67%)
Mar 13, 2018 0.3255 0.3255 0.3000 0.3105 79,366 -0.02(-5.91%)
Mar 12, 2018 0.3100 0.3399 0.3100 0.3300 117,779 +0.00(+0.00%)
Mar 09, 2018 0.3301 0.3400 0.3300 0.3300 73,771 -0.00(-0.03%)
Mar 08, 2018 0.3400 0.3800 0.3300 0.3301 185,793 -0.01(-2.91%)
Mar 07, 2018 0.3599 0.3599 0.3202 0.3400 141,480 +0.01(+1.49%)
Mar 06, 2018 0.3301 0.3400 0.3200 0.3350 148,507 +0.02(+7.99%)
Mar 05, 2018 0.3350 0.3420 0.3032 0.3102 138,729 -0.02(-6.00%)
Mar 02, 2018 0.3300 0.3500 0.3300 0.3300 238,820 -0.00(-0.03%)
Mar 01, 2018 0.3301 0.3400 0.3300 0.3301 153,574 +0.01(+3.16%)
Feb 28, 2018 0.3450 0.3450 0.3000 0.3200 534,359 -0.02(-5.91%)
Feb 27, 2018 0.3340 0.3500 0.3330 0.3401 165,677 -0.00(-1.42%)
Feb 26, 2018 0.3400 0.3500 0.3000 0.3450 487,417 -0.01(-1.43%)
Feb 23, 2018 0.3650 0.3700 0.3400 0.3500 210,564 -0.02(-4.11%)
Feb 22, 2018 0.3500 0.3749 0.3500 0.3650 89,733 +0.02(+4.29%)
Feb 21, 2018 0.4000 0.4000 0.3500 0.3500 159,923 -0.05(-12.50%)
Feb 20, 2018 0.3500 0.4050 0.3500 0.4000 125,509 +0.00(+0.63%)
Feb 16, 2018 0.3975 0.3975 0.3975 0 +0.02(+5.66%)
Feb 15, 2018 0.3785 0.4100 0.3743 0.3762 238,187 -0.01(-3.54%)
Feb 14, 2018 0.4251 0.4251 0.3871 0.3900 288,406 -0.02(-4.88%)
Feb 13, 2018 0.4200 0.4200 0.3800 0.4100 216,497 +0.02(+4.99%)
Feb 12, 2018 0.4300 0.4300 0.3750 0.3905 337,131 -0.06(-13.22%)
Feb 09, 2018 0.4380 0.5000 0.4380 0.4500 577,064 -0.01(-1.10%)
Feb 08, 2018 0.4690 0.5000 0.4400 0.4550 357,730 +0.02(+3.41%)
Feb 07, 2018 0.4100 0.4500 0.4000 0.4400 389,570 +0.04(+10.00%)
Feb 06, 2018 0.3600 0.4480 0.3600 0.4000 497,211 +0.05(+15.77%)
Feb 05, 2018 0.3127 0.4530 0.3100 0.3455 789,924 +0.03(+10.03%)
Feb 02, 2018 0.3755 0.3755 0.3050 0.3140 644,408 -0.07(-18.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.